Italia markets open in 2 hours 6 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.230,19 -43,86 (-0,11%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.471,22 -2.638,37 (-4,70%) CMC Crypto 200
1.261,90 -77,16 (-5,76%)
Blade Air Mobility, Inc. (BLDE)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 3,2200 | 3,4400 | 3,2050 | 3,2900 | 3,2900 | 618.000 |
| 30 apr 2024 | 3,2800 | 3,3700 | 3,1400 | 3,1900 | 3,1900 | 435.600 |
| 29 apr 2024 | 3,3500 | 3,4150 | 3,2800 | 3,3300 | 3,3300 | 587.900 |
| 26 apr 2024 | 3,2300 | 3,4200 | 3,1950 | 3,3500 | 3,3500 | 462.900 |
| 25 apr 2024 | 3,1400 | 3,2100 | 3,0000 | 3,1900 | 3,1900 | 558.900 |
| 24 apr 2024 | 3,2500 | 3,2870 | 3,0620 | 3,1900 | 3,1900 | 585.200 |
| 23 apr 2024 | 3,1500 | 3,3300 | 3,1200 | 3,1900 | 3,1900 | 562.000 |
| 22 apr 2024 | 3,3800 | 3,3850 | 3,0800 | 3,1500 | 3,1500 | 1.057.000 |
| 19 apr 2024 | 3,5800 | 3,6500 | 3,3200 | 3,3900 | 3,3900 | 848.100 |
| 18 apr 2024 | 3,6600 | 3,7200 | 3,5400 | 3,6200 | 3,6200 | 699.500 |
| 17 apr 2024 | 3,6500 | 3,7700 | 3,6050 | 3,6300 | 3,6300 | 471.100 |
| 16 apr 2024 | 3,7400 | 3,8000 | 3,5900 | 3,5900 | 3,5900 | 892.900 |
| 15 apr 2024 | 3,9000 | 3,9850 | 3,7600 | 3,8300 | 3,8300 | 1.360.000 |
| 12 apr 2024 | 3,8100 | 3,9400 | 3,7700 | 3,8700 | 3,8700 | 792.000 |
| 11 apr 2024 | 3,7600 | 3,9300 | 3,6850 | 3,8500 | 3,8500 | 732.300 |
| 10 apr 2024 | 3,6600 | 3,7790 | 3,6200 | 3,7400 | 3,7400 | 1.680.800 |
| 09 apr 2024 | 3,8600 | 3,9100 | 3,5950 | 3,8600 | 3,8600 | 1.210.000 |
| 08 apr 2024 | 3,7400 | 3,9550 | 3,6700 | 3,8100 | 3,8100 | 1.701.900 |
| 05 apr 2024 | 3,3000 | 3,9000 | 3,2400 | 3,7300 | 3,7300 | 2.022.300 |
| 04 apr 2024 | 3,3600 | 3,4950 | 3,1950 | 3,2400 | 3,2400 | 822.000 |
| 03 apr 2024 | 3,2300 | 3,3900 | 3,1700 | 3,3500 | 3,3500 | 989.900 |
| 02 apr 2024 | 3,1200 | 3,4900 | 2,9900 | 3,1600 | 3,1600 | 2.365.800 |
| 01 apr 2024 | 2,8500 | 3,1600 | 2,7300 | 3,1300 | 3,1300 | 1.750.700 |
| 28 mar 2024 | 2,8700 | 2,9700 | 2,8400 | 2,8500 | 2,8500 | 438.000 |
| 27 mar 2024 | 2,6800 | 2,8600 | 2,6500 | 2,8600 | 2,8600 | 652.800 |
| 26 mar 2024 | 2,6400 | 2,7300 | 2,6300 | 2,6400 | 2,6400 | 425.000 |
| 25 mar 2024 | 2,6700 | 2,7900 | 2,6200 | 2,6200 | 2,6200 | 558.000 |
| 22 mar 2024 | 2,8600 | 2,8950 | 2,6800 | 2,7100 | 2,7100 | 687.700 |
| 21 mar 2024 | 2,8700 | 3,0100 | 2,8600 | 2,8900 | 2,8900 | 1.087.700 |
| 20 mar 2024 | 2,7000 | 3,0300 | 2,6400 | 2,8500 | 2,8500 | 2.454.400 |
| 19 mar 2024 | 2,5100 | 2,5500 | 2,4500 | 2,4500 | 2,4500 | 846.700 |
| 18 mar 2024 | 2,6600 | 2,6600 | 2,5050 | 2,5500 | 2,5500 | 1.043.000 |
| 15 mar 2024 | 2,6100 | 2,7200 | 2,5890 | 2,7000 | 2,7000 | 1.263.800 |
| 14 mar 2024 | 2,6600 | 2,7200 | 2,5400 | 2,6200 | 2,6200 | 2.409.800 |
| 13 mar 2024 | 2,8600 | 2,9400 | 2,6550 | 2,7100 | 2,7100 | 1.854.000 |
| 12 mar 2024 | 3,4310 | 3,5300 | 2,5500 | 2,7800 | 2,7800 | 5.657.800 |
| 11 mar 2024 | 3,9400 | 4,2450 | 3,9400 | 3,9900 | 3,9900 | 1.247.600 |
| 08 mar 2024 | 3,8700 | 4,0800 | 3,8600 | 3,9400 | 3,9400 | 782.400 |
| 07 mar 2024 | 3,5900 | 3,8750 | 3,5700 | 3,8400 | 3,8400 | 967.700 |
| 06 mar 2024 | 3,4500 | 3,7350 | 3,4400 | 3,5700 | 3,5700 | 953.900 |
| 05 mar 2024 | 3,5000 | 3,5800 | 3,3800 | 3,4000 | 3,4000 | 682.000 |
| 04 mar 2024 | 3,3600 | 3,6300 | 3,3600 | 3,5700 | 3,5700 | 833.800 |
| 01 mar 2024 | 3,2000 | 3,3750 | 3,1500 | 3,3500 | 3,3500 | 533.000 |
| 29 feb 2024 | 3,2600 | 3,3500 | 3,1610 | 3,1800 | 3,1800 | 550.100 |
| 28 feb 2024 | 3,3600 | 3,3600 | 3,1750 | 3,1800 | 3,1800 | 496.600 |
| 27 feb 2024 | 3,3900 | 3,4400 | 3,3000 | 3,4000 | 3,4000 | 699.200 |
| 26 feb 2024 | 3,2900 | 3,5400 | 3,2900 | 3,3700 | 3,3700 | 586.500 |
| 23 feb 2024 | 3,2000 | 3,3250 | 3,1500 | 3,2700 | 3,2700 | 570.000 |
| 22 feb 2024 | 3,2600 | 3,2900 | 3,1800 | 3,2300 | 3,2300 | 511.600 |
| 21 feb 2024 | 3,3500 | 3,3500 | 3,2000 | 3,2400 | 3,2400 | 401.200 |
| 20 feb 2024 | 3,3800 | 3,3900 | 3,2900 | 3,3300 | 3,3300 | 352.600 |
| 16 feb 2024 | 3,3200 | 3,4190 | 3,2400 | 3,3700 | 3,3700 | 771.000 |
| 15 feb 2024 | 3,1300 | 3,3700 | 3,1300 | 3,3600 | 3,3600 | 693.100 |
| 14 feb 2024 | 3,0100 | 3,1100 | 2,9900 | 3,1000 | 3,1000 | 369.900 |
| 13 feb 2024 | 3,0500 | 3,0900 | 2,8950 | 2,9600 | 2,9600 | 660.300 |
| 12 feb 2024 | 3,1000 | 3,3000 | 3,1000 | 3,2100 | 3,2100 | 864.600 |
| 09 feb 2024 | 3,0500 | 3,1200 | 3,0200 | 3,0800 | 3,0800 | 285.900 |
| 08 feb 2024 | 2,9200 | 3,0500 | 2,8700 | 3,0300 | 3,0300 | 409.300 |
| 07 feb 2024 | 3,0500 | 3,0500 | 2,9050 | 2,9300 | 2,9300 | 412.400 |
| 06 feb 2024 | 2,8500 | 3,0400 | 2,8400 | 3,0400 | 3,0400 | 552.400 |
| 05 feb 2024 | 2,9700 | 2,9700 | 2,8450 | 2,8500 | 2,8500 | 450.400 |
| 02 feb 2024 | 3,0000 | 3,0500 | 2,9000 | 3,0100 | 3,0100 | 498.700 |
| 01 feb 2024 | 3,0300 | 3,1120 | 2,8900 | 3,0200 | 3,0200 | 316.800 |
| 31 gen 2024 | 2,9900 | 3,1200 | 2,9600 | 2,9800 | 2,9800 | 545.600 |
| 30 gen 2024 | 3,1400 | 3,1400 | 2,9900 | 3,0200 | 3,0200 | 286.600 |
| 29 gen 2024 | 2,9900 | 3,1700 | 2,9200 | 3,1700 | 3,1700 | 480.600 |
| 26 gen 2024 | 3,1500 | 3,1900 | 2,9600 | 3,0100 | 3,0100 | 691.600 |
| 25 gen 2024 | 3,2200 | 3,2700 | 3,1400 | 3,1600 | 3,1600 | 394.100 |
| 24 gen 2024 | 3,2000 | 3,2800 | 3,1200 | 3,1600 | 3,1600 | 586.400 |
| 23 gen 2024 | 3,0500 | 3,2400 | 3,0500 | 3,1800 | 3,1800 | 635.800 |
| 22 gen 2024 | 2,9000 | 3,0600 | 2,8900 | 3,0000 | 3,0000 | 643.900 |
| 19 gen 2024 | 2,8700 | 2,8700 | 2,6900 | 2,8300 | 2,8300 | 434.300 |
| 18 gen 2024 | 2,8600 | 2,9200 | 2,7900 | 2,8700 | 2,8700 | 385.400 |
| 17 gen 2024 | 2,7600 | 2,8600 | 2,7100 | 2,8600 | 2,8600 | 351.100 |
| 16 gen 2024 | 2,8500 | 2,8700 | 2,7550 | 2,8100 | 2,8100 | 747.100 |
| 12 gen 2024 | 2,9700 | 3,0300 | 2,8700 | 2,8800 | 2,8800 | 483.800 |
| 11 gen 2024 | 2,9900 | 3,0000 | 2,8750 | 2,9700 | 2,9700 | 483.100 |
| 10 gen 2024 | 3,0900 | 3,1000 | 2,9750 | 3,0300 | 3,0300 | 464.700 |
| 09 gen 2024 | 3,1700 | 3,1800 | 3,0950 | 3,1000 | 3,1000 | 355.200 |
| 08 gen 2024 | 3,1200 | 3,2700 | 3,0900 | 3,2000 | 3,2000 | 546.600 |
| 05 gen 2024 | 3,1800 | 3,2700 | 3,0900 | 3,1300 | 3,1300 | 523.900 |
| 04 gen 2024 | 3,1700 | 3,2800 | 3,1100 | 3,2400 | 3,2400 | 457.200 |
| 03 gen 2024 | 3,3600 | 3,3600 | 3,1230 | 3,1400 | 3,1400 | 916.300 |
| 02 gen 2024 | 3,5000 | 3,5000 | 3,2850 | 3,4100 | 3,4100 | 1.268.000 |
| 29 dic 2023 | 3,6200 | 3,9300 | 3,5200 | 3,5300 | 3,5300 | 1.090.400 |
| 28 dic 2023 | 3,6000 | 3,7100 | 3,5750 | 3,6000 | 3,6000 | 527.300 |
| 27 dic 2023 | 3,4900 | 3,6600 | 3,4210 | 3,6500 | 3,6500 | 654.600 |
| 26 dic 2023 | 3,4300 | 3,5350 | 3,4100 | 3,4900 | 3,4900 | 657.400 |
| 22 dic 2023 | 3,4000 | 3,4800 | 3,3200 | 3,4200 | 3,4200 | 616.800 |
| 21 dic 2023 | 3,3000 | 3,4250 | 3,2950 | 3,3800 | 3,3800 | 409.800 |
| 20 dic 2023 | 3,2800 | 3,4800 | 3,2350 | 3,2800 | 3,2800 | 943.600 |
| 19 dic 2023 | 3,4100 | 3,4600 | 3,2400 | 3,3200 | 3,3200 | 648.100 |
| 18 dic 2023 | 3,2000 | 3,5450 | 3,1100 | 3,4600 | 3,4600 | 1.047.500 |
| 15 dic 2023 | 3,3200 | 3,3200 | 3,0910 | 3,2100 | 3,2100 | 2.584.300 |
| 14 dic 2023 | 3,2000 | 3,3100 | 3,1200 | 3,2700 | 3,2700 | 897.600 |
| 13 dic 2023 | 2,9600 | 3,0900 | 2,7950 | 3,0900 | 3,0900 | 959.500 |
| 12 dic 2023 | 3,0900 | 3,1100 | 2,9300 | 2,9600 | 2,9600 | 710.200 |
| 11 dic 2023 | 3,3000 | 3,3050 | 3,0600 | 3,1100 | 3,1100 | 677.800 |
| 08 dic 2023 | 3,2200 | 3,3700 | 3,1550 | 3,2800 | 3,2800 | 564.300 |
| 07 dic 2023 | 3,1800 | 3,2500 | 3,1520 | 3,2100 | 3,2100 | 294.400 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.